Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
18.08
-0.11 (-0.60%)
Aug 27, 2026, 5:35 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202618.2118.2117.8518.08--0.60%386,089
Aug 26, 202617.9018.2317.8618.1918.191.73%751,553
Aug 25, 202617.3717.8917.3017.8817.882.94%1,066,516
Aug 24, 202617.2417.5017.2217.3717.370.99%619,385
Aug 21, 202617.1117.2517.0917.2017.200.47%370,565
Aug 20, 202617.0417.2317.0417.1217.120.18%335,778
Aug 19, 202616.8117.1616.7417.0917.091.67%406,652
Aug 18, 202616.7816.9616.7816.8116.81-0.41%309,991
Aug 17, 202616.9516.9816.7716.8816.88-1.06%338,595
Aug 14, 202617.2417.2616.9417.0617.06-0.70%346,520
Aug 13, 202617.0617.3417.0517.1817.180.59%529,841
Aug 12, 202617.1317.1316.8917.0817.08-298,273
Aug 11, 202616.9017.2416.9017.0817.080.65%496,670
Aug 10, 202617.0017.0016.8116.9716.970.53%155,356
Aug 7, 202616.9716.9816.7416.8816.880.42%288,144
Aug 6, 202617.0917.1516.8116.8116.81-1.12%417,238
Aug 5, 202616.6817.0016.6217.0017.002.53%834,921
Aug 4, 202616.3316.7616.3216.5816.580.67%650,484
Aug 3, 202616.7816.8116.3316.4716.47-1.32%666,411
Jul 31, 202616.9017.1516.5516.6916.69-1,351,943
Jul 30, 202616.2716.6916.2716.6916.691.95%591,468
Jul 29, 202616.5916.6016.3716.3716.37-0.73%397,658
Jul 28, 202616.5416.6316.4516.4916.490.24%253,943
Jul 27, 202616.5916.6916.4516.4516.45-0.24%383,661
Jul 24, 202616.3016.5116.3016.4916.490.30%265,921
Jul 23, 202616.7416.7416.2516.4416.44-2.14%796,024
Jul 22, 202616.9017.0716.6716.8016.80-0.24%316,061
Jul 21, 202616.8316.8416.5916.8416.84-205,909
Jul 20, 202616.7516.9716.7216.8416.840.60%324,827
Jul 17, 202616.7516.8816.7316.7416.74-0.59%201,920
Jul 16, 202616.6916.8416.5816.8416.840.84%206,157
Jul 15, 202616.6116.7416.4516.7016.700.42%275,605
Jul 14, 202616.6516.6616.4416.6316.63-0.83%584,447
Jul 13, 202616.7516.8716.7116.7716.77-190,623
Jul 10, 202616.9016.9116.6916.7716.77-0.53%205,109
Jul 9, 202616.6616.9116.6616.8616.860.18%187,455
Jul 8, 202617.0017.0016.6716.8316.83-1.81%509,393
Jul 7, 202616.8417.2016.8417.1417.141.96%785,730
Jul 6, 202616.9317.0316.6316.8116.81-0.77%431,609
Jul 3, 202616.8416.9816.7016.9416.941.19%892,516
Jul 2, 202616.5116.9216.4716.7416.741.64%876,319
Jul 1, 202616.0716.6016.0716.4716.472.11%813,341
Jun 30, 202616.3116.3116.0116.1316.13-0.55%381,862
Jun 29, 202616.2016.4016.1316.2216.221.76%614,925
Jun 26, 202615.8715.9515.7215.9415.940.44%282,404
Jun 25, 202616.0616.1215.8715.8715.87-1.31%380,936
Jun 24, 202615.8716.1515.8516.0816.081.52%618,243
Jun 23, 202615.8015.9915.7515.8415.84-0.50%319,328
Jun 22, 202616.0816.1815.7815.9215.92-1.67%940,504
Jun 19, 202616.1416.1915.9616.1916.190.68%575,846